Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.65	0.70	0.64	0.70	0.70	10.00%	47,000
Aug 31, 2026	0.64	0.64	0.64	0.64	0.64	-	11,000
Aug 28, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	14,000
Aug 27, 2026	0.62	0.63	0.62	0.63	0.63	-	3,500
Aug 26, 2026	0.62	0.63	0.62	0.63	0.63	1.29%	6,500
Aug 25, 2026	0.62	0.62	0.62	0.62	0.62	-1.27%	6,500
Aug 24, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 21, 2026	0.63	0.64	0.63	0.63	0.63	-0.94%	25,000
Aug 20, 2026	0.63	0.64	0.63	0.64	0.64	-2.15%	2,000
Aug 19, 2026	0.65	0.65	0.65	0.65	0.65	-0.91%	10,000
Aug 18, 2026	0.65	0.67	0.65	0.66	0.66	0.61%	55,000
Aug 17, 2026	0.65	0.65	0.65	0.65	0.65	0.31%	1,500
Aug 14, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	8,000
Aug 13, 2026	0.67	0.67	0.64	0.66	0.66	-	4,000
Aug 12, 2026	0.66	0.67	0.66	0.66	0.66	1.54%	8,500
Aug 11, 2026	0.67	0.67	0.65	0.65	0.65	1.56%	18,000
Aug 10, 2026	0.67	0.67	0.64	0.64	0.64	-3.03%	57,500
Aug 7, 2026	0.66	0.68	0.66	0.66	0.66	3.13%	30,000
Aug 6, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	23,500
Aug 5, 2026	0.65	0.67	0.65	0.65	0.65	-2.40%	19,000
Aug 4, 2026	0.67	0.67	0.64	0.67	0.67	2.15%	31,500
Aug 3, 2026	0.63	0.66	0.63	0.65	0.65	-1.51%	4,500
Jul 31, 2026	0.68	0.70	0.66	0.66	0.66	-	24,500
Jul 30, 2026	0.68	0.69	0.66	0.66	0.66	-6.23%	14,000
Jul 29, 2026	0.71	0.71	0.67	0.71	0.71	2.62%	14,000
Jul 28, 2026	0.68	0.69	0.68	0.69	0.69	-1.71%	2,500
Jul 27, 2026	0.70	0.70	0.70	0.70	0.70	-0.28%	6,500
Jul 24, 2026	0.71	0.71	0.68	0.70	0.70	-1.13%	26,500
Jul 23, 2026	0.74	0.74	0.71	0.71	0.71	-2.74%	17,500
Jul 22, 2026	0.71	0.73	0.70	0.73	0.73	2.82%	6,500
Jul 21, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	3,000
Jul 20, 2026	0.71	0.73	0.71	0.73	0.73	-	3,000
Jul 17, 2026	0.69	0.73	0.69	0.73	0.73	7.04%	48,000
Jul 16, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	5,000
Jul 15, 2026	0.67	0.67	0.67	0.67	0.67	-	5,000
Jul 14, 2026	0.67	0.67	0.67	0.67	0.67	-1.18%	2,000
Jul 13, 2026	0.68	0.69	0.68	0.68	0.68	-2.86%	11,500
Jul 10, 2026	0.71	0.71	0.70	0.70	0.70	-1.69%	26,000
Jul 9, 2026	0.71	0.71	0.71	0.71	0.71	-3.00%	2,000
Jul 8, 2026	0.73	0.74	0.73	0.73	0.73	1.94%	3,500
Jul 7, 2026	0.71	0.74	0.71	0.72	0.72	1.41%	6,500
Jul 6, 2026	0.74	0.74	0.71	0.71	0.71	-1.93%	34,500
Jul 3, 2026	0.73	0.75	0.72	0.72	0.72	-2.43%	25,500
Jul 2, 2026	0.76	0.76	0.74	0.74	0.74	-	1,000
Jul 1, 2026	0.76	0.76	0.74	0.74	0.74	-2.62%	9,000
Jun 30, 2026	0.72	0.76	0.72	0.76	0.76	1.60%	15,000
Jun 29, 2026	0.68	0.75	0.68	0.75	0.75	4.75%	22,000
Jun 26, 2026	0.69	0.72	0.68	0.72	0.72	-	19,500
Jun 25, 2026	0.74	0.76	0.70	0.72	0.72	-0.56%	17,000
Jun 24, 2026	0.74	0.77	0.72	0.72	0.72	-4.76%	18,500